4971--メック-【化学】【電子基板製造用薬品】銅表面処理剤研究開発に注力
売上高:140200-当期純利益:23040-総資産:286650-時価:51522513----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,5392,5612,5132,539157,3000100%100%121%--101%108%100%78%102%
202503112,5002,5242,4442,520159,300-1999%101%101%101%106%97%77%101%
202503122,5702,6412,5502,590234,80070103%101%147%101%104%93%79%104%
202503132,6152,6662,6012,633194,10043102%101%83%▲▲101%100%88%81%105%
202503142,6192,6502,6082,638108,1005100%101%56%▲▲▲100%97%85%81%106%
202503172,6882,7142,6702,694257,80056102%100%238%▲▲▲▲100%93%84%84%108%
202503182,7192,7422,6982,728166,20034101%100%64%▲▲▲▲▲98%94%83%99%109%
202503192,6782,6862,6122,615411,100-11396%98%247%100%96%80%96%105%
202503212,6192,6262,5942,610221,500-5100%100%54%▼▼97%95%80%96%104%
202503242,6122,6122,5412,541166,000-6997%97%75%▼▼▼100%96%83%93%102%
202503252,5312,5402,4982,520307,000-2199%100%185%▼▼▼▼100%92%85%92%101%
202503262,5002,5112,4842,503307,300-1799%100%100%▼▼▼▼▼100%92%90%92%100%
202503272,4812,5072,4622,485213,800-1899%100%70%▼▼▼▼▼▼98%92%94%91%100%
202503282,4802,4832,4242,424252,800-6198%98%118%▼▼▼▼▼▼▼98%95%101%89%100%
202503312,3502,3562,2972,297198,500-12795%98%79%▼▼▼▼▼▼▼▼100%89%103%84%100%
202504012,2982,3202,2862,287256,200-10100%100%129%▼▼▼▼▼▼▼▼▼99%89%105%84%100%
202504022,3052,3112,2752,284194,200-3100%99%76%▼▼▼▼▼▼▼▼▼▼103%97%115%84%100%
202504032,1642,2252,1542,225227,200-5997%103%117%▼▼▼▼▼▼▼▼▼▼▼95%98%115%82%100%
202504042,1502,1542,0182,053278,400-17292%95%123%▼▼▼▼▼▼▼▼▼▼▼▼106%109%129%75%100%
202504081,9212,0451,9152,045347,000-8100%106%125%▼▼▼▼▼▼▼▼▼▼▼▼▼99%107%132%75%100%
202504091,9661,9771,9001,954273,400-9196%99%79%▼▼▼▼▼▼▼▼▼▼▼▼▼▼96%96%119%72%100%
202504102,1842,1842,1012,101259,000147108%96%95%105%103%131%77%108%
202504111,9802,0851,9542,081125,000-2099%105%48%100%98%125%76%106%
202504142,0872,1352,0872,094111,50013101%100%89%99%96%123%77%107%
202504152,1112,1332,1002,100132,0006100%99%118%▲▲97%95%124%77%107%
202504162,1002,1242,0102,033192,600-6797%97%146%102%105%129%75%104%
202504172,0122,0502,0072,044152,60011101%102%79%99%109%127%78%105%
202504182,0502,0522,0252,03490,900-10100%99%60%100%116%130%78%104%
202504212,0022,0451,9872,000103,500-3498%100%114%▼▼100%119%131%79%102%
202504221,9882,0131,9881,993100,300-7100%100%97%▼▼▼102%114%125%79%102%
202504232,0742,1212,0672,121199,900128106%102%199%104%112%120%85%109%
202504242,1652,2472,1602,241326,400120106%104%163%▲▲102%109%111%90%115%
202504252,2762,3622,2622,319326,10078103%102%100%▲▲▲101%106%108%96%119%
202504282,3432,3772,3432,366172,70047102%101%53%▲▲▲▲100%105%112%100%121%
202504302,3652,3752,3272,357190,800-9100%100%110%102%110%111%100%121%
202505012,3702,4582,3632,421187,80064103%102%98%102%107%109%100%124%
202505022,4252,5032,4202,482215,50061103%102%115%▲▲100%105%107%100%127%
202505072,4712,4772,4412,465138,700-1799%100%64%101%106%108%99%126%
202505082,4572,4932,4532,481119,70016101%101%86%104%101%105%100%127%
202505092,5072,6212,5002,601287,400120105%104%240%▲▲101%96%102%100%133%
202505122,5852,6302,5272,601193,7000100%101%67%--96%90%98%100%131%
202505132,7002,7332,5942,598304,000-3100%96%157%97%94%102%100%130%
202505142,6002,6072,4952,530370,000-6897%97%122%▼▼100%98%107%97%127%
202505152,4802,4972,4702,473234,000-5798%100%63%▼▼▼98%98%105%95%124%
202505162,4732,4732,4102,426135,900-4798%98%58%▼▼▼▼99%98%104%93%122%
202505192,4582,4922,4272,435246,0009100%99%181%100%103%107%94%122%
202505202,4102,4702,4032,410192,000-2599%100%78%100%105%107%93%121%
202505212,4102,4492,4042,418160,2008100%100%83%100%110%107%93%121%
202505222,3942,4242,3852,399139,500-1999%100%87%100%110%107%92%120%
202505232,4062,4522,4052,405109,1006100%100%78%102%109%0%92%113%
202505262,4342,4912,4342,474122,50069103%102%112%▲▲102%105%0%95%110%
202505272,4742,5432,4742,533113,40059102%102%93%▲▲▲103%100%0%97%109%
202505282,5482,6582,5482,626246,60093104%103%217%▲▲▲▲99%96%0%100%111%
202505292,6622,6812,6292,642201,30016101%99%82%▲▲▲▲▲100%98%0%100%112%
202505302,6052,6332,5902,599187,900-4398%100%93%100%101%0%98%108%
202506022,5522,5722,4512,542141,200-5798%100%75%▼▼100%101%0%96%106%
202506032,5492,5762,5302,54399,8001100%100%71%98%0%0%96%106%
202506042,5792,5842,5292,54078,300-3100%98%78%101%0%0%96%106%
202506052,5162,5682,5102,55080,60010100%101%103%99%0%0%97%106%
202506062,5802,5912,5552,56781,70017101%99%101%▲▲%%%97%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3010,300128,20060033,9009,70094,300
2025-05-2317,200166,4008,00038,5009,200127,900
2025-05-1614,800164,7003,40036,60011,400128,100
2025-05-0911,700192,70080042,10010,900150,600
2025-05-0210,800220,60040042,80010,400177,800
2025-04-2510,600229,60050036,20010,100193,400
2025-04-1812,100177,0007,50035,9004,600141,100
2025-04-1111,800172,2007,50032,1004,300140,100
2025-04-049,400201,5003,80036,4005,600165,100
2025-03-2810,100211,3004,00042,0006,100169,300
2025-03-219,800183,5003,70038,5006,100145,000
2025-03-148,600170,8003,20038,9005,400131,900
2025-03-079,500182,6003,10035,1006,400147,500
2025-02-288,800199,9002,30033,8006,500166,100
2025-02-218,300180,7002,40029,9005,900150,800
2025-02-1413,30092,1004,20018,4009,10073,700
2025-02-0711,50087,4002,40017,7009,10069,700
2025-01-3112,90077,6002,90016,80010,00060,800
2025-01-2415,30058,9003,30011,90012,00047,000
2025-01-1715,20059,4003,50012,50011,70046,900
2025-01-1017,90058,4004,00015,20013,90043,200
2024-12-2731,00072,00017,60014,80013,40057,200
2024-12-20309,80086,700298,20014,00011,60072,700
2024-12-13103,40086,80091,80015,60011,60071,200
2024-12-0643,20084,50031,30015,50011,90069,000
2024-11-2921,80079,70011,30014,90010,50064,800
2024-11-2216,70089,3004,40016,80012,30072,500
2024-11-1513,300101,6002,80019,60010,50082,000
2024-11-0812,10059,9002,30017,8009,80042,100
2024-11-0111,70051,0002,30013,8009,40037,200
2024-10-2511,40043,4002,50011,6008,90031,800
2024-10-1812,40044,0002,40010,30010,00033,700
2024-10-1112,10039,8002,4008,9009,70030,900
2024-10-0411,30049,5002,40013,1008,90036,400
2024-09-2711,80046,6002,30012,6009,50034,000
2024-09-2012,00055,5002,30016,5009,70039,000
2024-09-1312,10060,0002,40017,7009,70042,300
2024-09-0611,50060,3002,40017,1009,10043,200
2024-08-3020,40048,1009,70012,50010,70035,600
2024-08-2322,30048,8009,80011,20012,50037,600
2024-08-1620,70048,2009,70010,70011,00037,500
2024-08-0928,00053,9009,40011,90018,60042,000
2024-08-0211,90056,6009,70010,0002,20046,600
2024-07-2612,30045,30010,2009,9002,10035,400
2024-07-1914,20036,70010,8007,0003,40029,700
2024-07-1215,70029,50010,7004,9005,00024,600
2024-07-0517,30030,5009,6006,9007,70023,600
2024-06-2820,70027,1009,8007,40010,90019,700
2024-06-2117,10030,5009,5009,4007,60021,100
2024-06-1417,20037,1009,60011,8007,60025,300
2024-06-0715,40040,0009,6008,9005,80031,100
2024-05-3116,00046,30010,00017,1006,00029,200
2024-05-2417,90045,20010,00016,3007,90028,900
2024-05-1719,30051,70010,40011,2008,90040,500
2024-05-1015,60052,8009,2009,0006,40043,800
2024-05-0214,80050,9009,2008,5005,60042,400
2024-04-2618,00050,1009,8007,8008,20042,300
2024-04-1916,10061,9008,9008,2007,20053,700
2024-04-1215,50068,8009,2009,1006,30059,700
2024-04-0529,30054,2009,3008,50020,00045,700
2024-03-2970,80043,8009,5008,80061,30035,000
2024-03-2272,80043,2009,6009,40063,20033,800
2024-03-1571,40047,7009,6009,20061,80038,500
2024-03-0892,40036,4009,7007,40082,70029,000
2024-03-0199,40021,40010,3007,10089,10014,300
2024-02-2295,30040,90010,30011,40085,00029,500
2024-02-16102,00043,60013,40018,00088,60025,600
2024-02-0990,30043,00012,50014,60077,80028,400
2024-02-02111,40037,50013,00012,80098,40024,700
2024-01-26106,20041,80012,90013,60093,30028,200
2024-01-1991,90049,10012,60015,40079,30033,700
2024-01-1295,00036,10014,5008,50080,50027,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-02 Barclays Capital Securities Ltd104,0000.51%8,5002,5522,5722,4512,542141,200
2025-05-26 Barclays Capital Securities Ltd95,5000.47%-87,0002,4342,4912,4342,474122,500
2025-05-20 Barclays Capital Securities Ltd182,5000.90%7,7002,4102,4702,4032,410192,000
2025-05-19 Barclays Capital Securities Ltd174,8000.87%-6,3002,4582,4922,4272,435246,000
2025-05-16 Barclays Capital Securities Ltd181,1000.90%8,0002,4732,4732,4102,426135,900
2025-05-15 Barclays Capital Securities Ltd173,1000.86%16,2002,4802,4972,4702,473234,000
2025-05-13 Barclays Capital Securities Ltd156,9000.78%-5,3002,7002,7332,5942,598304,000
2025-04-28 Barclays Capital Securities Ltd162,2000.80%16,3002,3432,3772,3432,366172,700
2025-04-24 Barclays Capital Securities Ltd145,9000.72%21,8002,1652,2472,1602,241326,400
2025-04-07 Barclays Capital Securities Ltd124,1000.61%21,2001,8731,8801,8041,815378,500
2025-03-31 Barclays Capital Securities Ltd102,9000.51%2,3502,3562,2972,297198,500
2025-02-21 Nomura Asset Management Singapore Limited96,3000.47%-20,5002,6042,6522,5922,620200,700
2025-02-19 Nomura Asset Management Singapore Limited116,8000.58%-10,6002,6502,7162,6442,700303,400
2025-02-18 Nomura Asset Management Singapore Limited127,4000.63%-31,8002,7362,7362,6502,692413,800
2025-02-12 Nomura Asset Management Singapore Limited159,2000.79%-6,1003,1503,2403,1153,235159,200
2025-02-12 Nomura Asset Management Singapore Limited159,2000.79%-6,1003,1503,2403,1153,235159,200
2025-01-21 JPM Securities Japan Co Ltd.95,6760.47%-23,5663,4253,4303,3803,405102,000
2025-01-10 Nomura Asset Management Singapore Limited165,3000.82%4,8003,6053,7103,6053,660113,200
2025-01-07 JPM Securities Japan Co Ltd.119,2420.59%-18,0003,4703,5303,4303,53088,500
2024-12-26 JPM Securities Japan Co Ltd.137,2420.68%-7,5443,2853,4203,2753,380441,000
2024-12-23 Nomura Asset Management Singapore Limited160,5000.79%-19,6003,2603,3353,2203,335159,400
2024-12-06 Nomura Asset Management Singapore Limited180,1000.89%-17,5003,2853,3503,2553,35071,900
2024-12-02 Nomura Asset Management Singapore Limited197,6000.98%-18,3003,3553,3853,3453,36566,900
2024-11-25 Nomura Asset Management Singapore Limited215,9001.07%-15,6003,4453,5053,4353,460122,600
2024-11-22 JPM Securities Japan Co Ltd.144,7860.72%5,3003,3253,4453,3253,405134,600
2024-11-21 JPM Securities Japan Co Ltd.139,4860.69%3,2153,3253,1953,305117,400
2024-11-14 Nomura Asset Management Singapore Limited231,5001.15%-24,9003,3603,3603,2353,245163,800
2024-11-13 JPM Securities Japan Co Ltd.146,1830.72%10,2003,3903,4403,3303,375188,000
2024-11-12 JPM Securities Japan Co Ltd.135,9830.67%32,9003,3803,4203,2403,385474,800
2024-11-06 Nomura Asset Management Singapore Limited256,4001.27%-11,9003,5153,5853,4953,53083,300
2024-10-22 JPM Securities Japan Co Ltd.103,0830.51%3,8103,8253,7303,73089,400
2024-09-25 Nomura Asset Management Singapore Limited268,3001.33%8,4003,6853,7453,6753,70064,100
2024-08-05 Nomura Asset Management Singapore Limited259,9001.29%-1,8003,1953,2652,9593,005139,300
2024-07-10 Nomura Asset Management Singapore Limited261,7001.30%19,0004,4704,4854,3954,44052,900
2024-06-21 Nomura Asset Management Singapore Limited242,7001.20%21,7004,5054,5904,4454,45583,900
2024-05-20 Nomura Asset Management Singapore Limited221,0001.10%18,1004,6204,7004,5904,590128,000
2024-05-13 Nomura Asset Management Singapore Limited202,9001.01%21,7004,5504,5504,5504,55092,900
2024-05-09 UBS AG98,8000.49%-6,1003,8153,8553,7753,825110,000
2024-04-24 UBS AG104,9000.52%-26,1003,8204,0103,7953,985151,700
2024-04-17 UBS AG131,0000.65%-28,9003,7003,7603,6603,720131,700
2024-04-16 UBS AG159,9000.79%-1,4003,6203,6453,5953,63561,400
2024-03-27 UBS AG161,3000.80%1,6004,1954,2154,0904,10580,300
2024-03-08 UBS AG159,7000.79%-12,9004,2304,3054,2154,255112,000
2024-03-05 Citigroup Global Markets Limited98,0000.48%-16,2004,5104,5204,4304,51076,900

TDnet更新情報

報告日strtime銘柄タイトル
2025051215:30メック 2025年12月期第1四半期決算短信〔日本基準〕(連結)
2025051215:30メック 2025年12月期第1四半期決算説明会資料
2025051215:30メック 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ
2025042215:30メック 執行役員の異動に関するお知らせ
2025032515:30メック (訂正)「2024 年12 月期 決算短信〔日本基準〕(連結)」の一部訂正について
2025031415:30メック 連結子会社からの配当金受領に関するお知らせ
2025031415:30メック (開示事項の変更)新たな国内拠点「北九州工場(仮称)」の進捗について
2024111115:30メック 2024年12月期第3四半期決算短信〔日本基準〕(連結)
2024111115:30メック 2024年12月期第3四半期決算説明会資料
2024102215:00メック 海外連結子会社の解散及び清算に関するお知らせ
2024102215:00メック 海外連結子会社の異動(孫会社等の子会社化)に関するお知らせ
2024080815:00メック 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080815:00メック 2024年12月期第2四半期決算説明会資料
2024080815:00メック 2024年12月期第2四半期(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ
2024062015:00メック 執行役員の異動に関するお知らせ
2024021415:00メック 2023年12月期決算短信〔日本基準〕(連結)
2024021415:00メック 2023年12月期 決算説明会資料
2024021415:00メック 取締役および執行役員の異動に関するお知らせ
2024021415:00メック サステナビリティ基本方針及び人的資本経営に関するお知らせ
2024012215:00メック 執行役員の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VKBA3502025-04-07 12:30メック株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100VCR93502025-03-07 10:14メック(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100V79Z3502025-02-07 10:36メック株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100V3DJ3502025-01-20 09:54メック株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UZ353502024-12-20 09:58メック株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100UXIV3502024-12-16 11:02メック株式会社株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100UDUG3502024-09-20 09:17メック株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100U2R93502024-07-22 10:11メック株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100TKAS3502024-06-07 11:58メック株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100TGX13502024-05-22 10:14メック(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100TCNF3502024-05-08 09:14メック株式会社三井住友トラスト・アセットマネジメント株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報